The closing price for Hasbro (HAS) in 2000 was $5.46, on December 29, 2000. It was down 42.5% for the year. The latest price is $86.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $5.46 | $5.53 | $5.40 | $5.46 | 1,023,700 |
December 28 2000 | $5.14 | $5.62 | $5.14 | $5.46 | 868,700 |
December 27 2000 | $4.92 | $5.21 | $4.88 | $5.17 | 779,200 |
December 26 2000 | $4.98 | $4.98 | $4.88 | $4.98 | 1,398,700 |
December 22 2000 | $4.98 | $5.08 | $4.95 | $5.05 | 635,600 |
December 21 2000 | $4.82 | $5.01 | $4.79 | $4.98 | 1,173,700 |
December 20 2000 | $4.82 | $4.85 | $4.76 | $4.82 | 584,700 |
December 19 2000 | $4.82 | $4.92 | $4.76 | $4.88 | 808,900 |
December 18 2000 | $4.88 | $4.95 | $4.85 | $4.85 | 1,153,600 |
December 15 2000 | $4.82 | $4.92 | $4.76 | $4.85 | 836,900 |
December 14 2000 | $4.79 | $4.95 | $4.79 | $4.82 | 686,600 |
December 13 2000 | $5.01 | $5.01 | $4.79 | $4.79 | 1,082,400 |
December 12 2000 | $4.85 | $4.98 | $4.85 | $4.98 | 1,156,100 |
December 11 2000 | $5.01 | $5.01 | $4.82 | $4.85 | 1,286,100 |
December 08 2000 | $4.82 | $5.11 | $4.76 | $5.01 | 1,871,300 |
December 07 2000 | $4.37 | $4.79 | $4.31 | $4.69 | 6,576,900 |
December 06 2000 | $6.01 | $6.07 | $5.91 | $5.94 | 676,600 |
December 05 2000 | $6.04 | $6.23 | $6.04 | $6.04 | 551,500 |
December 04 2000 | $5.94 | $6.20 | $5.94 | $6.11 | 935,500 |
December 01 2000 | $5.91 | $6.07 | $5.88 | $6.01 | 541,600 |
November 30 2000 | $5.94 | $6.04 | $5.91 | $5.94 | 541,500 |
November 29 2000 | $6.17 | $6.20 | $5.91 | $5.94 | 898,600 |
November 28 2000 | $5.94 | $6.17 | $5.91 | $6.14 | 851,800 |
November 27 2000 | $5.91 | $6.07 | $5.88 | $5.91 | 619,000 |
November 24 2000 | $5.78 | $5.98 | $5.75 | $5.91 | 217,400 |
Daily pricing data for Hasbro dates back to 11/5/1984, and may be incomplete.
